| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 19-Jan-2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,800.00 | 75,370,700 | 0 |
| 18-Jan-2024 | 5,800.00 | 5,800.00 | 5,700.00 | 5,750.00 | 87,259,100 | 0 |
| 17-Jan-2024 | 5,825.00 | 5,825.00 | 5,750.00 | 5,775.00 | 107,941,600 | 0 |
| 16-Jan-2024 | 5,825.00 | 5,875.00 | 5,775.00 | 5,825.00 | 97,074,300 | 0 |
| 15-Jan-2024 | 5,850.00 | 5,900.00 | 5,775.00 | 5,825.00 | 115,126,700 | 0 |
| 12-Jan-2024 | 5,800.00 | 5,850.00 | 5,775.00 | 5,850.00 | 109,715,700 | 0 |
| 11-Jan-2024 | 5,750.00 | 5,800.00 | 5,700.00 | 5,750.00 | 116,804,400 | 0 |
| 10-Jan-2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 82,626,400 | 0 |
| 09-Jan-2024 | 5,625.00 | 5,700.00 | 5,625.00 | 5,700.00 | 105,666,200 | 0 |
| 08-Jan-2024 | 5,750.00 | 5,800.00 | 5,625.00 | 5,625.00 | 152,015,000 | 0 |
| 05-Jan-2024 | 5,725.00 | 5,850.00 | 5,700.00 | 5,750.00 | 134,929,600 | 0 |
| 04-Jan-2024 | 5,600.00 | 5,700.00 | 5,575.00 | 5,700.00 | 92,683,500 | 0 |
| 03-Jan-2024 | 5,625.00 | 5,650.00 | 5,600.00 | 5,600.00 | 83,659,700 | 0 |
| 02-Jan-2024 | 5,650.00 | 5,675.00 | 5,625.00 | 5,675.00 | 91,143,100 | 0 |
| 29-Dec-2023 | 5,750.00 | 5,750.00 | 5,675.00 | 5,725.00 | 93,126,000 | 0 |
| 28-Dec-2023 | 5,700.00 | 5,750.00 | 5,675.00 | 5,725.00 | 121,434,600 | 0 |
| 27-Dec-2023 | 5,700.00 | 5,725.00 | 5,625.00 | 5,625.00 | 122,236,700 | 0 |
| 22-Dec-2023 | 5,650.00 | 5,700.00 | 5,600.00 | 5,675.00 | 109,411,300 | 0 |
| 21-Dec-2023 | 5,550.00 | 5,600.00 | 5,525.00 | 5,575.00 | 99,049,600 | 0 |
| 20-Dec-2023 | 5,700.00 | 5,700.00 | 5,550.00 | 5,550.00 | 138,470,900 | 0 |
| 19-Dec-2023 | 5,450.00 | 5,550.00 | 5,450.00 | 5,550.00 | 135,207,300 | 0 |
| 18-Dec-2023 | 5,575.00 | 5,575.00 | 5,500.00 | 5,500.00 | 102,780,900 | 0 |
| 15-Dec-2023 | 5,575.00 | 5,600.00 | 5,550.00 | 5,550.00 | 252,448,800 | 0 |
| 14-Dec-2023 | 5,450.00 | 5,550.00 | 5,425.00 | 5,550.00 | 239,261,700 | 0 |
| 13-Dec-2023 | 5,300.00 | 5,350.00 | 5,275.00 | 5,300.00 | 98,881,600 | 0 |
| 12-Dec-2023 | 5,375.00 | 5,400.00 | 5,325.00 | 5,325.00 | 134,501,600 | 0 |
| 11-Dec-2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,300.00 | 124,468,600 | 0 |
| 08-Dec-2023 | 5,425.00 | 5,450.00 | 5,375.00 | 5,375.00 | 130,542,600 | 0 |
| 07-Dec-2023 | 5,400.00 | 5,475.00 | 5,400.00 | 5,475.00 | 102,126,600 | 0 |
| 06-Dec-2023 | 5,425.00 | 5,450.00 | 5,400.00 | 5,425.00 | 119,716,700 | 0 |
| 05-Dec-2023 | 5,425.00 | 5,500.00 | 5,425.00 | 5,450.00 | 114,689,900 | 0 |
| 04-Dec-2023 | 5,450.00 | 5,575.00 | 5,450.00 | 5,500.00 | 235,595,700 | 0 |
| 01-Dec-2023 | 5,275.00 | 5,375.00 | 5,275.00 | 5,350.00 | 99,499,500 | 0 |
| 30-Nov-2023 | 5,375.00 | 5,375.00 | 5,275.00 | 5,275.00 | 224,426,400 | 0 |
| 29-Nov-2023 | 5,350.00 | 5,375.00 | 5,300.00 | 5,300.00 | 106,197,800 | 0 |
| 28-Nov-2023 | 5,325.00 | 5,425.00 | 5,325.00 | 5,350.00 | 147,993,400 | 0 |
| 27-Nov-2023 | 5,425.00 | 5,450.00 | 5,350.00 | 5,350.00 | 76,019,100 | 0 |
| 24-Nov-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,400.00 | 92,571,400 | 0 |
| 23-Nov-2023 | 5,325.00 | 5,400.00 | 5,300.00 | 5,350.00 | 174,572,400 | 0 |
| 22-Nov-2023 | 5,175.00 | 5,300.00 | 5,175.00 | 5,275.00 | 103,585,500 | 0 |
| 21-Nov-2023 | 5,225.00 | 5,250.00 | 5,175.00 | 5,200.00 | 104,110,500 | 0 |
| 20-Nov-2023 | 5,175.00 | 5,275.00 | 5,175.00 | 5,250.00 | 54,123,600 | 0 |
| 17-Nov-2023 | 5,175.00 | 5,250.00 | 5,175.00 | 5,225.00 | 70,727,500 | 0 |
| 16-Nov-2023 | 5,275.00 | 5,275.00 | 5,175.00 | 5,250.00 | 99,488,800 | 0 |
| 15-Nov-2023 | 5,200.00 | 5,300.00 | 5,175.00 | 5,250.00 | 193,790,400 | 0 |
| 14-Nov-2023 | 5,075.00 | 5,125.00 | 5,050.00 | 5,075.00 | 85,419,500 | 0 |
| 13-Nov-2023 | 5,075.00 | 5,125.00 | 5,025.00 | 5,025.00 | 63,126,900 | 0 |
| 10-Nov-2023 | 5,150.00 | 5,150.00 | 5,050.00 | 5,075.00 | 113,811,900 | 0 |
| 09-Nov-2023 | 5,225.00 | 5,275.00 | 5,200.00 | 5,200.00 | 66,236,400 | 0 |
| 08-Nov-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,225.00 | 86,713,700 | 0 |
| 07-Nov-2023 | 5,225.00 | 5,275.00 | 5,175.00 | 5,250.00 | 137,039,400 | 0 |
| 06-Nov-2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 122,333,800 | 0 |
| 03-Nov-2023 | 5,025.00 | 5,175.00 | 5,025.00 | 5,100.00 | 125,504,000 | 0 |
| 02-Nov-2023 | 4,940.00 | 5,075.00 | 4,910.00 | 5,000.00 | 208,075,400 | 0 |
| 01-Nov-2023 | 4,920.00 | 4,960.00 | 4,830.00 | 4,830.00 | 191,567,200 | 0 |
| 31-Oct-2023 | 4,980.00 | 5,000.00 | 4,960.00 | 4,960.00 | 106,760,300 | 0 |
| 30-Oct-2023 | 4,980.00 | 5,025.00 | 4,970.00 | 5,000.00 | 108,523,700 | 0 |
| 27-Oct-2023 | 4,950.00 | 5,050.00 | 4,940.00 | 5,000.00 | 129,599,800 | 0 |
| 26-Oct-2023 | 5,175.00 | 5,175.00 | 4,920.00 | 4,920.00 | 330,618,800 | 0 |
| 25-Oct-2023 | 5,100.00 | 5,200.00 | 5,100.00 | 5,175.00 | 142,215,000 | 0 |
| 24-Oct-2023 | 5,000.00 | 5,100.00 | 4,950.00 | 5,100.00 | 104,021,500 | 0 |
| 23-Oct-2023 | 5,000.00 | 5,075.00 | 4,990.00 | 5,000.00 | 82,756,100 | 0 |
| 20-Oct-2023 | 4,980.00 | 5,100.00 | 4,960.00 | 5,050.00 | 173,353,600 | 0 |
| 19-Oct-2023 | 5,100.00 | 5,150.00 | 5,000.00 | 5,000.00 | 195,831,400 | 0 |
| 18-Oct-2023 | 5,125.00 | 5,225.00 | 5,125.00 | 5,150.00 | 77,217,600 | 0 |
| 17-Oct-2023 | 5,250.00 | 5,275.00 | 5,150.00 | 5,150.00 | 127,287,200 | 0 |
| 16-Oct-2023 | 5,325.00 | 5,325.00 | 5,250.00 | 5,250.00 | 45,782,300 | 0 |
| 13-Oct-2023 | 5,275.00 | 5,325.00 | 5,250.00 | 5,275.00 | 84,648,800 | 0 |
| 12-Oct-2023 | 5,300.00 | 5,375.00 | 5,275.00 | 5,300.00 | 174,022,400 | 0 |
| 11-Oct-2023 | 5,150.00 | 5,275.00 | 5,150.00 | 5,250.00 | 100,394,800 | 0 |
| 10-Oct-2023 | 5,125.00 | 5,250.00 | 5,125.00 | 5,175.00 | 98,457,000 | 0 |
| 09-Oct-2023 | 5,200.00 | 5,225.00 | 5,125.00 | 5,125.00 | 144,477,000 | 0 |
| 06-Oct-2023 | 5,200.00 | 5,250.00 | 5,175.00 | 5,175.00 | 70,202,300 | 0 |
| 05-Oct-2023 | 5,250.00 | 5,275.00 | 5,175.00 | 5,175.00 | 116,814,800 | 0 |
| 04-Oct-2023 | 5,250.00 | 5,275.00 | 5,200.00 | 5,250.00 | 121,445,000 | 0 |
| 03-Oct-2023 | 5,250.00 | 5,300.00 | 5,250.00 | 5,275.00 | 54,462,700 | 0 |
| 02-Oct-2023 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 81,674,600 | 0 |
| 29-Sep-2023 | 5,300.00 | 5,325.00 | 5,225.00 | 5,225.00 | 140,331,100 | 0 |
| 27-Sep-2023 | 5,175.00 | 5,300.00 | 5,175.00 | 5,225.00 | 119,774,700 | 0 |
| 26-Sep-2023 | 5,250.00 | 5,275.00 | 5,200.00 | 5,200.00 | 180,280,600 | 0 |
| 25-Sep-2023 | 5,325.00 | 5,350.00 | 5,200.00 | 5,300.00 | 120,196,700 | 0 |
| 22-Sep-2023 | 5,350.00 | 5,425.00 | 5,350.00 | 5,350.00 | 83,184,100 | 0 |
| 21-Sep-2023 | 5,425.00 | 5,425.00 | 5,350.00 | 5,350.00 | 68,584,900 | 0 |
| 20-Sep-2023 | 5,350.00 | 5,450.00 | 5,350.00 | 5,375.00 | 98,710,100 | 0 |
| 19-Sep-2023 | 5,325.00 | 5,375.00 | 5,300.00 | 5,375.00 | 50,612,700 | 0 |
| 18-Sep-2023 | 5,350.00 | 5,400.00 | 5,300.00 | 5,325.00 | 61,329,000 | 0 |
| 15-Sep-2023 | 5,400.00 | 5,450.00 | 5,375.00 | 5,375.00 | 141,455,400 | 0 |
| 14-Sep-2023 | 5,325.00 | 5,425.00 | 5,325.00 | 5,425.00 | 76,831,700 | 0 |
| 13-Sep-2023 | 5,350.00 | 5,425.00 | 5,350.00 | 5,400.00 | 59,408,000 | 0 |
| 12-Sep-2023 | 5,450.00 | 5,475.00 | 5,375.00 | 5,375.00 | 121,654,400 | 0 |
| 11-Sep-2023 | 5,350.00 | 5,425.00 | 5,300.00 | 5,425.00 | 80,474,100 | 0 |
| 08-Sep-2023 | 5,425.00 | 5,450.00 | 5,300.00 | 5,350.00 | 243,324,500 | 0 |
| 07-Sep-2023 | 5,525.00 | 5,550.00 | 5,450.00 | 5,450.00 | 157,998,600 | 0 |
| 06-Sep-2023 | 5,625.00 | 5,650.00 | 5,575.00 | 5,575.00 | 106,367,800 | 0 |
| 05-Sep-2023 | 5,625.00 | 5,650.00 | 5,600.00 | 5,625.00 | 72,464,300 | 0 |
| 04-Sep-2023 | 5,600.00 | 5,625.00 | 5,575.00 | 5,625.00 | 43,898,200 | 0 |
| 01-Sep-2023 | 5,600.00 | 5,600.00 | 5,525.00 | 5,575.00 | 87,366,100 | 0 |
| 31-Aug-2023 | 5,525.00 | 5,550.00 | 5,475.00 | 5,550.00 | 175,088,200 | 0 |
| 30-Aug-2023 | 5,600.00 | 5,600.00 | 5,500.00 | 5,525.00 | 171,282,700 | 0 |
| 29-Aug-2023 | 5,525.00 | 5,600.00 | 5,525.00 | 5,600.00 | 57,547,200 | 0 |